Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 21.76 | 22.07 | 21.75 | 21.85 | 6,926,794 | +0.12(+0.57%) |
Jul 30, 2003 | 21.75 | 21.81 | 21.61 | 21.72 | 6,184,386 | -0.02(-0.11%) |
Jul 29, 2003 | 21.90 | 21.95 | 21.71 | 21.75 | 6,459,340 | -0.22(-1.01%) |
Jul 28, 2003 | 21.94 | 22.01 | 21.86 | 21.97 | 9,240,645 | -0.07(-0.30%) |
Jul 25, 2003 | 21.72 | 22.05 | 21.65 | 22.04 | 8,509,787 | +0.32(+1.47%) |
Jul 24, 2003 | 21.66 | 21.83 | 21.60 | 21.72 | 11,053,675 | +0.09(+0.43%) |
Jul 23, 2003 | 21.45 | 21.62 | 21.20 | 21.62 | 6,482,119 | +0.17(+0.80%) |
Jul 22, 2003 | 21.25 | 21.47 | 21.08 | 21.45 | 11,788,384 | +0.20(+0.95%) |
Jul 21, 2003 | 20.64 | 21.31 | 20.64 | 21.25 | 21,041,542 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,859,533 | +0.45(+2.25%) |
Jul 17, 2003 | 19.79 | 19.94 | 19.76 | 19.84 | 6,173,798 | -0.05(-0.23%) |
Jul 16, 2003 | 19.98 | 20.01 | 19.78 | 19.89 | 4,555,514 | -0.07(-0.37%) |
Jul 15, 2003 | 20.25 | 20.25 | 19.88 | 19.96 | 6,834,715 | -0.14(-0.67%) |
Jul 14, 2003 | 20.31 | 20.41 | 20.04 | 20.10 | 6,234,115 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.23 | 20.05 | 20.14 | 3,676,751 | +0.05(+0.26%) |
Jul 10, 2003 | 20.10 | 20.24 | 20.03 | 20.09 | 5,615,227 | -0.07(-0.33%) |
Jul 09, 2003 | 20.24 | 20.27 | 20.04 | 20.15 | 4,607,489 | -0.07(-0.37%) |
Jul 08, 2003 | 20.24 | 20.30 | 20.01 | 20.23 | 6,291,544 | -0.05(-0.25%) |
Jul 07, 2003 | 20.16 | 20.41 | 20.15 | 20.28 | 8,209,807 | +0.27(+1.36%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.95 | 20.01 | 3,316,776 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.24 | 20.05 | 20.24 | 3,790,005 | +0.16(+0.78%) |
Jul 01, 2003 | 20.10 | 20.10 | 19.80 | 20.09 | 5,512,239 | -0.02(-0.08%) |
Jun 30, 2003 | 20.06 | 20.18 | 19.92 | 20.10 | 5,790,402 | +0.06(+0.29%) |
Jun 27, 2003 | 20.30 | 20.31 | 19.99 | 20.04 | 4,421,727 | -0.26(-1.30%) |
Jun 26, 2003 | 20.11 | 20.34 | 20.09 | 20.31 | 4,592,089 | +0.16(+0.77%) |
Jun 25, 2003 | 20.25 | 20.45 | 20.11 | 20.15 | 6,116,690 | -0.10(-0.48%) |
Jun 24, 2003 | 20.19 | 20.35 | 20.18 | 20.25 | 4,844,906 | +0.05(+0.27%) |
Jun 23, 2003 | 20.38 | 20.38 | 20.11 | 20.19 | 5,881,198 | -0.19(-0.93%) |
Jun 20, 2003 | 20.58 | 20.62 | 20.29 | 20.38 | 11,088,005 | -0.10(-0.48%) |
Jun 19, 2003 | 20.53 | 20.87 | 20.39 | 20.48 | 10,325,383 | -0.05(-0.25%) |
Jun 18, 2003 | 20.33 | 20.56 | 20.19 | 20.53 | 9,797,291 | +0.26(+1.28%) |
Jun 17, 2003 | 20.33 | 20.33 | 20.11 | 20.27 | 6,351,861 | -0.06(-0.31%) |
Jun 16, 2003 | 20.01 | 20.33 | 20.00 | 20.33 | 6,676,223 | +0.42(+2.10%) |
Jun 13, 2003 | 20.03 | 20.05 | 19.87 | 19.92 | 6,332,931 | -0.09(-0.44%) |
Jun 12, 2003 | 20.03 | 20.09 | 19.71 | 20.00 | 5,507,427 | +0.06(+0.31%) |
Jun 11, 2003 | 19.64 | 19.94 | 19.64 | 19.94 | 4,680,639 | +0.27(+1.39%) |
Jun 10, 2003 | 19.78 | 19.79 | 19.49 | 19.67 | 4,789,723 | +0.00(+0.00%) |
Jun 09, 2003 | 19.70 | 19.86 | 19.49 | 19.67 | 4,758,602 | -0.03(-0.15%) |
Jun 06, 2003 | 19.83 | 20.03 | 19.70 | 19.70 | 8,940,024 | +0.12(+0.59%) |
Jun 05, 2003 | 19.61 | 19.75 | 19.40 | 19.58 | 6,412,819 | -0.21(-1.05%) |
Jun 04, 2003 | 19.64 | 19.89 | 19.54 | 19.79 | 6,240,852 | +0.13(+0.65%) |
Jun 03, 2003 | 19.50 | 19.69 | 19.48 | 19.66 | 4,897,523 | +0.18(+0.94%) |
Jun 02, 2003 | 19.83 | 19.90 | 19.46 | 19.48 | 6,909,469 | -0.23(-1.16%) |
May 30, 2003 | 19.32 | 19.72 | 19.31 | 19.71 | 8,624,004 | +0.49(+2.55%) |
May 29, 2003 | 19.52 | 19.63 | 19.18 | 19.22 | 7,138,865 | -0.26(-1.35%) |
May 28, 2003 | 19.75 | 19.75 | 19.41 | 19.48 | 6,746,486 | -0.17(-0.86%) |
May 27, 2003 | 19.25 | 19.70 | 19.11 | 19.65 | 6,305,019 | +0.41(+2.11%) |
May 23, 2003 | 19.48 | 19.48 | 19.23 | 19.25 | 4,174,685 | -0.20(-1.02%) |
May 22, 2003 | 19.25 | 19.52 | 19.24 | 19.44 | 7,479,269 | +0.23(+1.22%) |
May 21, 2003 | 19.34 | 19.39 | 19.09 | 19.21 | 6,611,736 | -0.23(-1.20%) |
May 20, 2003 | 19.46 | 19.47 | 19.24 | 19.44 | 7,230,303 | +0.12(+0.64%) |
May 19, 2003 | 19.51 | 19.55 | 19.31 | 19.32 | 5,837,885 | -0.23(-1.17%) |
May 16, 2003 | 19.61 | 19.68 | 19.50 | 19.55 | 8,182,536 | -0.06(-0.32%) |
May 15, 2003 | 19.20 | 19.63 | 19.20 | 19.61 | 8,552,458 | +0.42(+2.18%) |
May 14, 2003 | 19.32 | 19.34 | 19.06 | 19.19 | 6,234,756 | -0.05(-0.25%) |
May 13, 2003 | 19.26 | 19.40 | 19.15 | 19.24 | 6,003,115 | -0.15(-0.79%) |
May 12, 2003 | 19.14 | 19.46 | 18.95 | 19.39 | 7,300,244 | +0.26(+1.34%) |
May 09, 2003 | 19.21 | 19.28 | 19.09 | 19.14 | 8,867,837 | -0.04(-0.22%) |
May 08, 2003 | 18.94 | 19.34 | 18.78 | 19.18 | 10,594,563 | +0.24(+1.29%) |
May 07, 2003 | 19.14 | 19.14 | 18.86 | 18.94 | 10,579,163 | -0.20(-1.07%) |
May 06, 2003 | 19.45 | 19.45 | 18.99 | 19.14 | 12,300,755 | -0.31(-1.59%) |
May 05, 2003 | 19.66 | 19.72 | 19.35 | 19.45 | 6,189,840 | -0.21(-1.06%) |
May 02, 2003 | 19.32 | 19.69 | 19.32 | 19.66 | 6,524,469 | +0.19(+1.00%) |